Stockscreener 앱 받기
32.82
1.06%
-0.35
시장 영업 전:
32.81
-0.010
-0.03%
Mgm Resorts International 주식 (MGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-13 | $33.55 | $32.80 | $0.75 | 3,831,103.0 | -1.06% |
| 2025-11-12 | $33.40 | $32.80 | $0.60 | 3,935,693.0 | +0.91% |
| 2025-11-11 | $33.50 | $32.76 | $0.745 | 3,439,166.0 | +0.06% |
| 2025-11-10 | $33.25 | $32.69 | $0.56 | 3,861,549.0 | +0.58% |
| 2025-11-07 | $32.92 | $31.35 | $1.57 | 4,207,687.0 | +2.96% |
| 2025-11-06 | $33.02 | $31.68 | $1.34 | 5,160,407.0 | -0.91% |
| 2025-11-05 | $32.49 | $31.89 | $0.60 | 4,728,413.0 | +0.44% |
| 2025-11-04 | $32.06 | $31.00 | $1.06 | 6,403,025.0 | -0.81% |
| 2025-11-03 | $32.15 | $31.68 | $0.4666 | 7,007,606.0 | +0.31% |
| 2025-10-31 | $32.07 | $30.52 | $1.55 | 9,208,657.0 | +4.26% |
| 2025-10-30 | $31.41 | $29.18 | $2.22 | 12,461,666.0 | -1.57% |
| 2025-10-29 | $31.84 | $30.95 | $0.885 | 6,701,633.0 | -2.32% |
| 2025-10-28 | $32.75 | $31.75 | $1.00 | 5,286,735.0 | -2.92% |
| 2025-10-27 | $33.35 | $32.68 | $0.67 | 4,636,026.0 | +0.30% |
| 2025-10-24 | $33.50 | $32.78 | $0.715 | 2,714,947.0 | -0.79% |
| 2025-10-23 | $33.58 | $32.92 | $0.66 | 3,479,359.0 | +1.19% |
| 2025-10-22 | $33.04 | $32.55 | $0.49 | 3,161,321.0 | -0.67% |
| 2025-10-21 | $32.98 | $31.76 | $1.22 | 3,575,867.0 | +3.23% |
| 2025-10-20 | $32.44 | $31.80 | $0.64 | 4,017,565.0 | +0.92% |
| 2025-10-17 | $31.92 | $31.37 | $0.55 | 2,668,742.0 | -0.35% |
| 2025-10-16 | $32.18 | $31.38 | $0.805 | 4,142,930.0 | -1.49% |
| 2025-10-15 | $32.76 | $32.14 | $0.615 | 3,420,095.0 | -0.86% |
Mgm Resorts International 주식 (MGM) 연도별 가격 이력
이 심층 분석에서는 Mgm Resorts International 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mgm Resorts International 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mgm Resorts International 주식 (MGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $33.55 | $31.00 | $2.55 | 46,405,752.0 | +2.47% |
| 2025-10 | $35.55 | $29.18 | $6.36 | 117,533,452.0 | -7.59% |
| 2025-09 | $39.14 | $34.10 | $5.04 | 99,723,090.0 | -12.67% |
| 2025-08 | $40.16 | $33.85 | $6.31 | 84,347,058.0 | +8.89% |
| 2025-07 | $39.29 | $34.59 | $4.70 | 107,089,175.0 | +5.99% |
| 2025-06 | $34.77 | $30.68 | $4.09 | 99,234,588.0 | +8.66% |
| 2025-05 | $35.10 | $30.21 | $4.89 | 113,511,072.0 | +0.60% |
| 2025-04 | $32.72 | $25.30 | $7.42 | 144,162,881.0 | +6.14% |
| 2025-03 | $35.53 | $28.63 | $6.90 | 115,561,606.0 | -14.73% |
| 2025-02 | $41.32 | $32.67 | $8.65 | 100,716,247.0 | +0.81% |
| 2025-01 | $35.13 | $31.61 | $3.52 | 92,089,497.0 | -0.49% |
Mgm Resorts International 주식 (MGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.47 | $33.28 | $5.19 | 76,031,040.0 | -10.41% |
| 2024-11 | $38.59 | $35.56 | $3.03 | 73,869,915.0 | +3.99% |
| 2024-10 | $42.53 | $36.26 | $6.28 | 89,206,223.0 | -5.68% |
| 2024-09 | $40.16 | $34.16 | $6.00 | 102,230,927.0 | +3.99% |
| 2024-08 | $40.35 | $33.44 | $6.91 | 126,594,503.0 | -12.52% |
| 2024-07 | $47.26 | $41.26 | $6.00 | 67,634,567.0 | -3.31% |
| 2024-06 | $44.55 | $38.96 | $5.59 | 65,920,506.0 | +10.63% |
| 2024-05 | $43.50 | $38.03 | $5.47 | 84,709,826.0 | +1.85% |
| 2024-04 | $48.24 | $39.35 | $8.89 | 67,397,130.0 | -16.46% |
| 2024-03 | $47.55 | $41.25 | $6.30 | 62,780,638.0 | +9.08% |
| 2024-02 | $47.53 | $41.60 | $5.93 | 98,673,649.0 | -0.21% |
| 2024-01 | $45.91 | $41.27 | $4.64 | 87,886,061.0 | -2.93% |
Mgm Resorts International 주식 (MGM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.58 | $39.09 | $6.49 | 92,268,483.0 | +13.29% |
| 2023-11 | $41.31 | $34.39 | $6.92 | 100,378,385.0 | +12.94% |
| 2023-10 | $38.25 | $34.12 | $4.13 | 105,822,290.0 | -5.01% |
| 2023-09 | $44.79 | $36.05 | $8.74 | 103,240,118.0 | -16.42% |
| 2023-08 | $50.76 | $41.89 | $8.87 | 117,374,778.0 | -13.37% |
| 2023-07 | $51.35 | $41.29 | $10.06 | 84,397,373.0 | +15.60% |
| 2023-06 | $44.50 | $38.68 | $5.82 | 86,130,411.0 | +11.78% |
| 2023-05 | $46.37 | $39.02 | $7.34 | 106,030,147.0 | -12.53% |
| 2023-04 | $45.77 | $42.23 | $3.54 | 73,053,655.0 | +1.13% |
| 2023-03 | $46.23 | $39.85 | $6.38 | 105,543,018.0 | +3.28% |
| 2023-02 | $45.64 | $40.69 | $4.95 | 82,154,994.0 | +3.86% |
| 2023-01 | $41.43 | $33.23 | $8.20 | 75,973,430.0 | +23.50% |
0.10%
자본화:
|
볼륨(24시간):